Skip to main content
Hercules Capital, Inc. (HTGC)
NYSE: HTGC · Real-Time Price · USD
17.80
+0.20 (1.14%)
At close: May 16, 2025, 4:00 PM
17.65
-0.15 (-0.84%)
After-hours: May 16, 2025, 7:55 PM EDT

Hercules Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 16, 202517.7117.8617.6217.8017.801.14%1,317,624
May 15, 202517.6517.7817.5017.6017.60-0.23%1,645,521
May 14, 202517.7017.7717.4717.6417.64-0.40%1,830,334
May 13, 202517.3717.7117.2617.7117.71-0.62%3,397,420
May 12, 202517.8418.0617.7217.8217.361.95%2,566,784
May 9, 202517.6117.6917.4417.4817.03-0.63%1,255,216
May 8, 202517.4617.6817.3717.5917.141.79%1,311,957
May 7, 202517.4917.5717.2717.2816.83-1.09%1,302,630
May 6, 202517.4817.6417.3917.4717.02-0.06%1,243,270
May 5, 202517.6317.6917.4517.4817.03-0.96%1,205,808
May 2, 202517.5718.0317.4117.6517.19-0.90%1,789,300
May 1, 202517.9418.1317.8017.8117.35-0.50%1,270,751
Apr 30, 202518.0018.0217.6917.9017.44-1.38%1,182,310
Apr 29, 202518.1418.2017.7918.1517.680.33%1,116,088
Apr 28, 202517.9218.1017.9218.0917.621.01%654,838
Apr 25, 202517.8518.0117.8317.9117.45-0.11%922,520
Apr 24, 202517.5817.9617.5517.9317.471.76%709,973
Apr 23, 202517.7017.9317.5217.6217.161.21%972,673
Apr 22, 202517.3717.4417.2417.4116.961.52%872,601
Apr 21, 202517.3517.4316.9617.1516.71-2.22%930,340
Apr 17, 202517.2317.6417.2217.5417.091.80%787,433
Apr 16, 202517.4317.5517.1917.2316.79-1.77%1,229,104
Apr 15, 202517.2817.5417.1917.5417.092.63%1,026,655
Apr 14, 202517.0617.2316.8017.0916.651.54%875,162
Apr 11, 202516.8016.9516.3816.8316.40-1,146,346
Apr 10, 202517.2017.3116.5016.8316.40-3.77%1,518,467
Apr 9, 202515.9617.6615.6517.4917.047.70%2,422,284
Apr 8, 202517.3517.5316.0316.2415.82-2.17%2,118,112
Apr 7, 202516.1017.5015.8016.6016.17-3.43%3,157,841
Apr 4, 202517.9117.9816.9217.1916.75-6.73%3,326,736
Apr 3, 202518.4318.7318.2918.4317.95-3.31%2,025,115
Apr 2, 202518.9219.1518.9019.0618.57-0.21%1,107,367
Apr 1, 202519.2419.3718.9619.1018.61-0.57%1,191,811
Mar 31, 202519.0419.2818.8119.2118.71-0.26%1,083,101
Mar 28, 202519.5219.5819.1019.2618.76-1.68%884,020
Mar 27, 202519.3719.6219.3219.5919.080.88%843,168
Mar 26, 202519.5119.5419.3019.4218.92-0.36%667,686
Mar 25, 202519.4919.5219.3719.4918.990.88%871,174
Mar 24, 202519.4119.5019.2519.3218.820.42%1,052,171
Mar 21, 202519.1219.3719.0519.2418.740.58%1,158,854
Mar 20, 202518.9719.2118.9519.1318.640.74%885,212
Mar 19, 202519.0319.1118.9018.9918.500.26%1,224,507
Mar 18, 202518.8218.9518.7418.9418.450.53%700,470
Mar 17, 202518.6718.8918.6018.8418.351.78%993,056
Mar 14, 202518.1818.5618.1818.5118.032.78%1,485,800
Mar 13, 202518.2818.3517.9518.0117.54-0.88%1,199,623
Mar 12, 202518.3618.4217.9318.1717.700.72%1,410,665
Mar 11, 202518.6018.7117.9518.0417.57-3.01%3,748,412
Mar 10, 202518.6118.9318.4218.6018.12-1.59%1,800,096
Mar 7, 202518.6119.0018.5618.9018.412.38%2,034,873